NASDAQ:FEYE
Delisted
FireEye Stock Price (Quote)
$22.65
-0.0100 (-0.0441%)
At Close: Jul 20, 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $21.45 | $22.73 | Wednesday, 20th Jul 2022 FEYE stock ended at $22.65. This is 0.0441% less than the trading day before Tuesday, 19th Jul 2022. During the day the stock fluctuated 0.265% from a day low at $22.61 to a day high of $22.67. |
| 90 days | $21.27 | $22.73 | |
| 52 weeks | $13.76 | $23.25 |
| Date | Open | High | Low | Close | Volume |
| Nov 18, 2016 | $13.72 | $13.95 | $13.62 | $13.63 | 2 575 046 |
| Nov 17, 2016 | $13.56 | $13.87 | $13.32 | $13.78 | 3 648 668 |
| Nov 16, 2016 | $13.76 | $13.86 | $13.53 | $13.62 | 4 591 638 |
| Nov 15, 2016 | $14.07 | $14.58 | $14.02 | $14.12 | 3 791 628 |
| Nov 14, 2016 | $14.45 | $14.58 | $13.86 | $14.08 | 3 565 044 |
| Nov 11, 2016 | $14.17 | $14.55 | $13.88 | $14.40 | 5 148 093 |
| Nov 10, 2016 | $13.78 | $14.68 | $13.75 | $14.19 | 8 617 247 |
| Nov 09, 2016 | $13.32 | $13.78 | $13.30 | $13.55 | 5 944 157 |
| Nov 08, 2016 | $13.34 | $13.83 | $13.28 | $13.56 | 5 176 411 |
| Nov 07, 2016 | $12.61 | $13.90 | $12.48 | $13.62 | 14 378 500 |
| Nov 04, 2016 | $12.74 | $12.97 | $12.33 | $12.34 | 16 848 600 |
| Nov 03, 2016 | $11.38 | $11.48 | $10.87 | $11.01 | 8 646 900 |
| Nov 02, 2016 | $11.81 | $11.89 | $11.31 | $11.32 | 4 808 200 |
| Nov 01, 2016 | $11.63 | $12.03 | $11.62 | $11.91 | 4 278 700 |
| Oct 31, 2016 | $11.53 | $11.72 | $11.53 | $11.62 | 2 709 300 |
| Oct 28, 2016 | $11.59 | $11.93 | $11.37 | $11.53 | 4 995 000 |
| Oct 27, 2016 | $12.00 | $12.10 | $11.57 | $11.60 | 4 030 000 |
| Oct 26, 2016 | $12.00 | $12.37 | $11.82 | $11.90 | 3 810 900 |
| Oct 25, 2016 | $12.35 | $12.36 | $12.05 | $12.07 | 2 883 800 |
| Oct 24, 2016 | $12.55 | $12.69 | $12.24 | $12.33 | 4 280 600 |
| Oct 21, 2016 | $12.34 | $12.74 | $12.11 | $12.64 | 4 394 300 |
| Oct 20, 2016 | $12.36 | $12.40 | $12.24 | $12.28 | 2 586 600 |
| Oct 19, 2016 | $12.48 | $12.66 | $12.31 | $12.37 | 3 815 900 |
| Oct 18, 2016 | $12.58 | $12.58 | $12.35 | $12.53 | 2 207 800 |
| Oct 17, 2016 | $12.67 | $12.73 | $12.29 | $12.38 | 3 658 000 |
